Ontology Historical Data

ONT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 5, 3 AM $ 0.0375
-0.49%
$ 37.51 million $ 1.43 million
Aug 5, 2 AM $ 0.0377
+0.25%
$ 37.69 million $ 1.66 million
Aug 5, 1 AM $ 0.0376
+0.49%
$ 37.6 million $ 1.64 million
Aug 5, 12 AM $ 0.0374
-0.42%
$ 37.42 million $ 1.67 million
Aug 4, 11 PM $ 0.0376
-0.77%
$ 37.57 million $ 1.7 million
Aug 4, 10 PM $ 0.0379
+0.51%
$ 37.86 million $ 1.68 million
Aug 4, 9 PM $ 0.0377
-0.27%
$ 37.67 million $ 1.38 million
Aug 4, 8 PM $ 0.0378
-0.10%
$ 37.77 million $ 1.64 million
Aug 4, 7 PM $ 0.0378
-0.29%
$ 37.81 million $ 1.65 million
Aug 4, 6 PM $ 0.0379
+0.56%
$ 37.92 million $ 1.63 million
Aug 4, 5 PM $ 0.0377
-0.22%
$ 37.71 million $ 1.61 million
Aug 4, 4 PM $ 0.0378
-1.10%
$ 37.79 million $ 1.61 million
Aug 4, 3 PM $ 0.0382
+1.61%
$ 38.22 million $ 1.77 million
Aug 4, 2 PM $ 0.0376
-4.77%
$ 37.61 million $ 1.47 million
Aug 4, 1 PM $ 0.0395
+4.23%
$ 39.5 million $ 1.99 million
Aug 4, 12 PM $ 0.0379
+0.47%
$ 37.89 million $ 2.27 million
Aug 4, 11 AM $ 0.0377
+0.17%
$ 37.72 million $ 1.56 million
Aug 4, 10 AM $ 0.0378
-0.78%
$ 37.81 million $ 2.36 million
Aug 4, 9 AM $ 0.0381
+0.28%
$ 38.11 million $ 2.37 million
Aug 4, 8 AM $ 0.038
-1.04%
$ 38 million $ 1.5 million
Aug 4, 7 AM $ 0.0384
+1.61%
$ 38.4 million $ 2.47 million
Aug 4, 6 AM $ 0.0378
-0.13%
$ 37.79 million $ 1.48 million
Aug 4, 5 AM $ 0.0378
-0.11%
$ 37.84 million $ 1.49 million
Aug 4, 4 AM $ 0.0379
+0.26%
$ 37.88 million $ 1.48 million
Aug 4, 3 AM $ 0.0378
-0.29%
$ 37.78 million $ 2.7 million
Aug 4, 2 AM $ 0.0379
-1.87%
$ 37.89 million $ 1.5 million
Aug 4, 1 AM $ 0.0386
+2.65%
$ 38.61 million $ 2.89 million
Aug 4, 12 AM $ 0.0376
-0.56%
$ 37.62 million $ 1.53 million
Aug 3, 11 PM $ 0.0378
-1.36%
$ 37.83 million $ 1.53 million
Aug 3, 10 PM $ 0.0383
+0.31%
$ 38.35 million $ 3.11 million
Aug 3, 9 PM $ 0.0382
+0.21%
$ 38.23 million $ 3.23 million
Aug 3, 8 PM $ 0.0382
+0.18%
$ 38.15 million $ 3.23 million
Aug 3, 7 PM $ 0.0381
-0.29%
$ 38.08 million $ 3.26 million
Aug 3, 6 PM $ 0.0382
-0.56%
$ 38.19 million $ 3.3 million
Aug 3, 5 PM $ 0.0384
-0.88%
$ 38.41 million $ 3.34 million
Aug 3, 4 PM $ 0.0387
-0.65%
$ 38.75 million $ 3.45 million
Aug 3, 3 PM $ 0.039
+1.93%
$ 39 million $ 3.28 million
Aug 3, 2 PM $ 0.0383
+0.87%
$ 38.26 million $ 3.08 million
Aug 3, 1 PM $ 0.0379
+1.14%
$ 37.93 million $ 3.01 million
Aug 3, 12 PM $ 0.0375
+0.68%
$ 37.51 million $ 2.71 million
Aug 3, 11 AM $ 0.0373
+0.10%
$ 37.25 million $ 2.58 million
Aug 3, 10 AM $ 0.0372
-0.27%
$ 37.22 million $ 2.51 million
Aug 3, 9 AM $ 0.0373
+0.49%
$ 37.32 million $ 2.51 million
Aug 3, 8 AM $ 0.0371
+0.01%
$ 37.14 million $ 2.48 million
Aug 3, 7 AM $ 0.0371
+0.00%
$ 37.13 million $ 2.35 million
Aug 3, 6 AM $ 0.0371
-0.72%
$ 37.13 million $ 2.38 million
Aug 3, 5 AM $ 0.0374
+0.46%
$ 37.4 million $ 2.37 million
Aug 3, 4 AM $ 0.0372
+0.26%
$ 37.23 million $ 2.34 million
Aug 3, 3 AM $ 0.0371
-0.28%
$ 37.13 million $ 2.29 million
Aug 3, 2 AM $ 0.0372
-0.06%
$ 37.24 million $ 2.19 million